Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Sept 2023 | 0.2950 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | - |
26 Sept 2023 | 0.3050 | 0.3100 | 0.3000 | 0.3025 | 0.3025 | 234,658 |
25 Sept 2023 | 0.3150 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 380,150 |
22 Sept 2023 | 0.2975 | 0.3100 | 0.2950 | 0.3075 | 0.3075 | 371,779 |
21 Sept 2023 | 0.3000 | 0.3100 | 0.2950 | 0.3100 | 0.3100 | 273,097 |
20 Sept 2023 | 0.3050 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 232,128 |
19 Sept 2023 | 0.3050 | 0.3050 | 0.3025 | 0.3050 | 0.3050 | 460,449 |
18 Sept 2023 | 0.3050 | 0.3150 | 0.2900 | 0.3050 | 0.3050 | 620,190 |
15 Sept 2023 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 381,655 |
14 Sept 2023 | 0.2825 | 0.2950 | 0.2825 | 0.2950 | 0.2950 | 393,541 |
13 Sept 2023 | 0.2800 | 0.2850 | 0.2800 | 0.2825 | 0.2825 | 55,228 |
12 Sept 2023 | 0.2850 | 0.2950 | 0.2800 | 0.2825 | 0.2825 | 322,882 |
11 Sept 2023 | 0.2800 | 0.2950 | 0.2775 | 0.2850 | 0.2850 | 364,149 |
08 Sept 2023 | 0.2900 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 2,055,957 |
07 Sept 2023 | 0.2950 | 0.2975 | 0.2850 | 0.2900 | 0.2900 | 172,130 |
06 Sept 2023 | 0.2900 | 0.3000 | 0.2900 | 0.2925 | 0.2925 | 188,829 |
05 Sept 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 130,252 |
04 Sept 2023 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 156,872 |
01 Sept 2023 | 0.2900 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 425,831 |
31 Aug 2023 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 582,685 |
30 Aug 2023 | 0.2825 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 169,091 |
29 Aug 2023 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 376,687 |
28 Aug 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 534,337 |
25 Aug 2023 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 147,087 |
24 Aug 2023 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 415,093 |
23 Aug 2023 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 369,124 |
22 Aug 2023 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 96,226 |
21 Aug 2023 | 0.2700 | 0.2775 | 0.2650 | 0.2725 | 0.2725 | 851,872 |
18 Aug 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 143,773 |
17 Aug 2023 | 0.2650 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 385,229 |
16 Aug 2023 | 0.2700 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 491,618 |
15 Aug 2023 | 0.2750 | 0.2850 | 0.2675 | 0.2675 | 0.2675 | 1,842,962 |
14 Aug 2023 | 0.2900 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 482,056 |
11 Aug 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 135,212 |
10 Aug 2023 | 0.2800 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 121,017 |
09 Aug 2023 | 0.2850 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 497,670 |
08 Aug 2023 | 0.2950 | 0.3050 | 0.2850 | 0.2850 | 0.2850 | 27,766 |
07 Aug 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 164,777 |
04 Aug 2023 | 0.3000 | 0.3100 | 0.2975 | 0.3100 | 0.3100 | 198,769 |
03 Aug 2023 | 0.2850 | 0.3050 | 0.2750 | 0.3000 | 0.3000 | 1,501,787 |
02 Aug 2023 | - | - | - | - | - | - |
01 Aug 2023 | - | - | - | - | - | - |
31 July 2023 | - | - | - | - | - | - |
28 July 2023 | 0.3200 | 0.3250 | 0.3100 | 0.3250 | 0.3250 | 716,709 |
27 July 2023 | - | - | - | - | - | - |
26 July 2023 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 1,109,546 |
25 July 2023 | - | - | - | - | - | - |
24 July 2023 | 0.3150 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 587,157 |
21 July 2023 | 0.3150 | 0.3250 | 0.3050 | 0.3150 | 0.3150 | 1,341,502 |
20 July 2023 | 0.3100 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 745,501 |
19 July 2023 | 0.3000 | 0.3150 | 0.2950 | 0.3000 | 0.3000 | 384,113 |
18 July 2023 | - | - | - | - | - | - |
17 July 2023 | 0.3100 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 596,117 |
14 July 2023 | 0.3150 | 0.3300 | 0.3050 | 0.3100 | 0.3100 | 522,562 |
13 July 2023 | - | - | - | - | - | - |
12 July 2023 | - | - | - | - | - | - |
11 July 2023 | - | - | - | - | - | - |
10 July 2023 | 0.3000 | 0.3100 | 0.2925 | 0.2925 | 0.2925 | 1,202,174 |
07 July 2023 | 0.2975 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 1,668,603 |
06 July 2023 | - | - | - | - | - | - |
05 July 2023 | - | - | - | - | - | - |
04 July 2023 | - | - | - | - | - | - |
03 July 2023 | - | - | - | - | - | - |
30 June 2023 | 0.2725 | 0.3050 | 0.2700 | 0.2850 | 0.2850 | - |
29 June 2023 | 0.2650 | 0.2700 | 0.2500 | 0.2650 | 0.2650 | - |
28 June 2023 | 0.2600 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 659,558 |
27 June 2023 | 0.2600 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | - |
26 June 2023 | 0.2750 | 0.2800 | 0.2550 | 0.2600 | 0.2600 | - |
23 June 2023 | 0.2800 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 751,932 |
22 June 2023 | 0.2900 | 0.2950 | 0.2750 | 0.2800 | 0.2800 | 1,796,234 |
21 June 2023 | 0.2850 | 0.2950 | 0.2750 | 0.2850 | 0.2850 | 2,684,207 |
20 June 2023 | 0.2900 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 853,083 |
19 June 2023 | 0.3000 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 1,792,827 |
16 June 2023 | 0.2950 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 3,306,451 |
15 June 2023 | 0.2750 | 0.3000 | 0.2750 | 0.2850 | 0.2850 | 2,143,298 |
14 June 2023 | 0.2700 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | - |
13 June 2023 | 0.2750 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 1,239,973 |
09 June 2023 | 0.2750 | 0.3000 | 0.2700 | 0.2750 | 0.2750 | 1,029,847 |
08 June 2023 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 208,265 |
07 June 2023 | 0.2750 | 0.2800 | 0.2650 | 0.2675 | 0.2675 | 728,258 |
06 June 2023 | 0.2750 | 0.2850 | 0.2675 | 0.2675 | 0.2675 | 685,742 |
05 June 2023 | 0.2750 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 1,139,183 |
02 June 2023 | 0.2650 | 0.2850 | 0.2650 | 0.2700 | 0.2700 | 744,481 |
01 June 2023 | 0.2650 | 0.2700 | 0.2600 | 0.2625 | 0.2625 | 1,196,599 |
31 May 2023 | 0.2700 | 0.2800 | 0.2650 | 0.2675 | 0.2675 | 1,137,804 |
30 May 2023 | 0.2750 | 0.2850 | 0.2650 | 0.2675 | 0.2675 | 1,273,250 |
29 May 2023 | - | - | - | - | - | - |
26 May 2023 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 807,930 |
25 May 2023 | 0.2600 | 0.2750 | 0.2575 | 0.2600 | 0.2600 | 988,731 |
24 May 2023 | 0.2600 | 0.2750 | 0.2550 | 0.2600 | 0.2600 | 635,212 |
23 May 2023 | 0.2600 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 771,220 |
22 May 2023 | 0.2700 | 0.2800 | 0.2550 | 0.2650 | 0.2650 | 1,123,843 |
19 May 2023 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 509,841 |
18 May 2023 | - | - | - | - | - | - |
17 May 2023 | 0.2600 | 0.2700 | 0.2500 | 0.2550 | 0.2550 | - |
16 May 2023 | 0.2600 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 744,278 |
15 May 2023 | 0.2675 | 0.2750 | 0.2550 | 0.2600 | 0.2600 | 1,390,165 |
12 May 2023 | 0.2700 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 847,392 |
11 May 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 635,095 |
10 May 2023 | 0.2700 | 0.2850 | 0.2650 | 0.2650 | 0.2650 | 793,855 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |